Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 640.00 | 674.50 | 632.00 | 634.50 | 624.84 | 1,284,986 |
| 2026-04-29 | 659.00 | 659.00 | 637.00 | 638.50 | 628.78 | 1,780,713 |
| 2026-04-28 | 665.50 | 678.00 | 659.00 | 660.00 | 649.95 | 1,168,318 |
| 2026-04-27 | 670.00 | 685.00 | 655.50 | 666.00 | 655.86 | 829,668 |
| 2026-04-24 | 674.50 | 680.00 | 666.00 | 668.00 | 657.83 | 1,031,430 |
| 2026-04-23 | 683.50 | 689.50 | 665.00 | 666.50 | 655.83 | 1,076,796 |
| 2026-04-22 | 690.00 | 716.00 | 673.00 | 683.50 | 672.56 | 1,527,588 |
| 2026-04-21 | 713.00 | 720.00 | 692.00 | 693.50 | 682.40 | 3,312,074 |
| 2026-04-20 | 740.00 | 740.00 | 712.00 | 713.00 | 701.59 | 4,228,837 |
| 2026-04-17 | 735.00 | 740.00 | 723.00 | 733.00 | 721.27 | 4,228,137 |
| 2026-04-16 | 750.00 | 750.00 | 730.00 | 736.50 | 724.71 | 3,036,992 |
| 2026-04-15 | 735.00 | 747.00 | 732.00 | 738.00 | 726.19 | 3,377,720 |
| 2026-04-14 | 708.00 | 745.00 | 708.00 | 733.00 | 721.27 | 1,397,213 |
| 2026-04-13 | 710.00 | 710.00 | 701.50 | 707.50 | 696.17 | 4,056,008 |
| 2026-04-10 | 703.00 | 710.00 | 702.50 | 703.50 | 692.24 | 1,615,083 |
| 2026-04-09 | 689.50 | 707.00 | 683.00 | 705.50 | 694.21 | 4,487,733 |
| 2026-04-08 | 676.00 | 695.00 | 676.00 | 690.00 | 678.95 | 3,419,380 |
| 2026-04-07 | 669.00 | 679.00 | 666.00 | 673.00 | 662.23 | 5,007,909 |
| 2026-04-06 | 654.00 | 673.00 | 652.00 | 672.50 | 661.73 | 3,113,717 |
| 2026-04-01 | 652.00 | 661.00 | 650.00 | 655.00 | 644.51 | 3,008,594 |
| 2026-03-31 | 591.50 | 653.00 | 591.50 | 652.50 | 642.05 | 5,598,020 |
| 2026-03-30 | 588.00 | 597.50 | 588.00 | 594.50 | 584.98 | 1,197,644 |
| 2026-03-27 | 609.00 | 609.00 | 586.00 | 589.00 | 579.57 | 1,540,847 |
| 2026-03-26 | 600.00 | 604.50 | 595.00 | 600.00 | 590.39 | 1,685,856 |
| 2026-03-25 | 610.00 | 613.00 | 602.00 | 605.00 | 595.31 | 1,841,662 |
| 2026-03-23 | 595.00 | 609.50 | 595.00 | 609.50 | 599.23 | 520,897 |
| 2026-03-20 | 597.00 | 602.00 | 591.00 | 596.50 | 586.45 | 1,127,570 |
| 2026-03-19 | 601.00 | 604.00 | 594.00 | 599.00 | 588.91 | 2,018,443 |
| 2026-03-18 | 602.00 | 612.00 | 585.50 | 598.00 | 587.93 | 2,351,938 |
| 2026-03-17 | 601.00 | 608.50 | 600.50 | 602.50 | 592.35 | 2,903,785 |
| 2026-03-16 | 605.00 | 615.00 | 564.00 | 604.00 | 593.83 | 6,988,609 |
| 2026-03-13 | 579.50 | 608.00 | 572.00 | 604.00 | 593.83 | 5,961,160 |
| 2026-03-12 | 569.50 | 578.00 | 550.00 | 576.50 | 566.79 | 2,362,948 |
| 2026-03-11 | 520.50 | 570.00 | 510.50 | 568.50 | 558.92 | 10,067,239 |
| 2026-03-10 | 508.00 | 524.00 | 506.50 | 520.50 | 511.73 | 7,291,343 |
| 2026-03-09 | 499.00 | 509.50 | 495.00 | 509.50 | 500.92 | 3,463,998 |
| 2026-03-06 | 502.00 | 513.00 | 490.00 | 499.75 | 491.33 | 4,303,948 |
| 2026-03-05 | 497.00 | 519.00 | 497.00 | 500.00 | 491.58 | 2,158,832 |
| 2026-03-04 | 508.00 | 519.00 | 498.50 | 500.00 | 491.58 | 4,309,868 |
| 2026-03-03 | 529.00 | 529.00 | 499.00 | 510.00 | 501.41 | 1,915,546 |
| 2026-03-02 | 506.00 | 510.00 | 494.00 | 507.00 | 498.46 | 1,625,015 |
| 2026-02-27 | 510.00 | 515.00 | 503.00 | 505.50 | 496.99 | 2,313,532 |
| 2026-02-26 | 500.00 | 511.50 | 500.00 | 509.50 | 500.92 | 1,275,881 |
| 2026-02-25 | 515.00 | 525.00 | 501.00 | 503.50 | 495.02 | 2,149,757 |
| 2026-02-24 | 511.00 | 520.00 | 494.00 | 517.00 | 508.29 | 2,140,918 |
| 2026-02-23 | 530.00 | 535.50 | 508.00 | 511.00 | 502.39 | 3,979,472 |
| 2026-02-20 | 533.50 | 537.00 | 526.00 | 531.00 | 521.57 | 1,384,962 |
| 2026-02-19 | 532.00 | 543.00 | 526.00 | 528.00 | 518.62 | 2,183,831 |
| 2026-02-18 | 561.50 | 567.00 | 533.00 | 534.50 | 525.00 | 2,027,680 |
| 2026-02-13 | 570.00 | 573.00 | 560.50 | 562.00 | 552.02 | 1,779,620 |
| 2026-02-12 | 592.00 | 602.50 | 558.00 | 562.50 | 552.51 | 7,224,161 |
| 2026-02-11 | 595.50 | 604.00 | 585.00 | 589.50 | 579.03 | 3,559,284 |
| 2026-02-10 | 586.00 | 593.00 | 585.00 | 591.50 | 580.99 | 1,967,472 |
| 2026-02-09 | 588.00 | 600.00 | 585.00 | 586.00 | 575.59 | 2,591,507 |
| 2026-02-06 | 585.00 | 594.00 | 585.00 | 588.50 | 578.04 | 2,574,226 |
| 2026-02-05 | 592.00 | 595.00 | 582.00 | 583.50 | 573.13 | 2,358,028 |
| 2026-02-04 | 601.00 | 607.00 | 590.00 | 592.50 | 581.97 | 3,009,332 |
| 2026-02-03 | 615.50 | 620.00 | 580.00 | 600.50 | 589.83 | 7,135,421 |
| 2026-02-02 | 620.00 | 626.50 | 610.00 | 617.50 | 606.53 | 2,232,203 |
| 2026-01-30 | 627.00 | 627.00 | 613.00 | 619.50 | 608.49 | 3,558,613 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 3.2491 ARS |
| 2026-07-01 | 3.2488 ARS |
| 2026-06-16 | 3.2483 ARS |
| 2026-04-24 | 0.5304 ARS |
| 2026-03-25 | 0.5131 ARS |
| 2026-02-23 | 0.4986 ARS |
| 2026-01-26 | 0.4847 ARS |
| 2025-12-23 | 0.4724 ARS |
| 2025-11-20 | 0.5261 ARS |
| 2025-10-27 | 0.5141 ARS |
| 2025-09-24 | 0.4215 ARS |
| 2025-08-25 | 0.4944 ARS |
| 2025-07-25 | 0.4852 ARS |
| 2024-07-31 | 7.0156 ARS |
| 2024-07-02 | 6.7086 ARS |
| 2024-05-31 | 6.4396 ARS |
| 2023-10-06 | 0.7423 ARS |
| 2023-09-12 | 0.7365 ARS |
| 2023-08-14 | 0.7365 ARS |
| 2023-07-12 | 0.7365 ARS |
| 2023-06-13 | 0.7365 ARS |
| 2023-05-24 | 0.7365 ARS |
| 2022-12-05 | 0.1038 ARS |
| 2022-11-03 | 0.1038 ARS |
| 2022-10-04 | 0.1038 ARS |
| 2022-09-05 | 0.1038 ARS |
| 2022-08-02 | 0.1038 ARS |
| 2022-07-05 | 0.1038 ARS |
| 2022-06-07 | 0.6228 ARS |
| 2019-04-30 | 0.5952 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.